Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	4.920	4.987	4.860	4.927	24,255	-0.01(-0.14%)
Jan 30, 2013	4.933	4.933	4.933	4.933	3,526	-0.03(-0.67%)
Jan 29, 2013	4.900	4.967	4.900	4.967	8,284	+0.07(+1.36%)
Jan 28, 2013	4.993	4.993	4.900	4.900	8,872	-0.01(-0.27%)
Jan 25, 2013	5.000	5.007	4.913	4.913	14,739	-0.09(-1.86%)
Jan 24, 2013	5.067	5.166	4.960	5.007	13,291	-0.06(-1.18%)
Jan 23, 2013	5.027	5.159	4.913	5.067	21,810	+0.09(+1.74%)
Jan 22, 2013	4.980	4.980	4.913	4.980	1,515	+0.01(+0.27%)
Jan 18, 2013	4.907	4.967	4.907	4.967	4,500	+0.05(+1.09%)
Jan 17, 2013	4.960	5.000	4.907	4.913	7,306	-0.09(-1.86%)
Jan 16, 2013	5.007	5.013	4.920	5.007	11,383	+0.00(+0.00%)
Jan 15, 2013	4.987	5.013	4.900	5.007	17,512	-0.04(-0.79%)
Jan 14, 2013	5.027	5.047	4.940	5.047	47,445	+0.03(+0.67%)
Jan 11, 2013	4.967	5.013	4.967	5.013	2,272	+0.00(+0.00%)
Jan 10, 2013	5.033	5.067	4.980	5.013	22,978	-0.05(-1.05%)
Jan 09, 2013	5.067	5.067	4.994	5.067	31,524	+0.01(+0.13%)
Jan 08, 2013	5.033	5.060	5.020	5.060	4,440	-0.01(-0.13%)
Jan 07, 2013	5.067	5.067	5.000	5.067	14,584	-0.01(-0.13%)
Jan 04, 2013	5.120	5.133	5.047	5.073	8,775	-0.01(-0.13%)
Jan 03, 2013	5.100	5.120	5.020	5.080	19,855	-0.05(-0.91%)
Jan 02, 2013	5.067	5.133	5.033	5.127	22,708	+0.09(+1.85%)
Dec 31, 2012	4.947	5.067	4.947	5.033	12,571	+0.05(+0.93%)
Dec 28, 2012	5.053	5.060	4.987	4.987	5,367	-0.08(-1.56%)
Dec 27, 2012	5.033	5.067	5.033	5.066	12,442	+0.01(+0.12%)
Dec 26, 2012	5.067	5.067	5.033	5.060	25,521	+0.03(+0.53%)
Dec 24, 2012	5.047	5.100	5.033	5.033	6,793	-0.01(-0.26%)
Dec 21, 2012	5.007	5.087	5.007	5.047	8,884	-0.08(-1.56%)
Dec 20, 2012	5.107	5.133	5.067	5.127	15,648	+0.00(+0.00%)
Dec 19, 2012	5.100	5.133	5.100	5.127	16,848	+0.01(+0.13%)
Dec 18, 2012	5.147	5.147	5.100	5.120	23,218	-0.01(-0.13%)
Dec 17, 2012	5.033	5.147	5.033	5.127	5,208	+0.06(+1.19%)
Dec 14, 2012	5.140	5.160	5.020	5.067	43,845	-0.08(-1.48%)
Dec 13, 2012	5.147	5.167	5.140	5.143	8,824	+0.02(+0.44%)
Dec 12, 2012	5.147	5.147	5.100	5.120	11,931	-0.04(-0.78%)
Dec 11, 2012	5.167	5.167	5.133	5.160	11,125	+0.01(+0.13%)
Dec 10, 2012	5.193	5.193	5.140	5.153	4,860	-0.03(-0.64%)
Dec 07, 2012	5.200	5.200	5.147	5.187	11,850	+0.01(+0.13%)
Dec 06, 2012	5.220	5.220	5.180	5.180	12,450	-0.00(-0.06%)
Dec 05, 2012	5.233	5.260	5.133	5.183	3,450	-0.06(-1.08%)
Dec 04, 2012	5.167	5.240	5.140	5.240	12,778	+0.07(+1.42%)
Nov 30, 2012	5.167	5.200	5.100	5.167	22,347	+0.00(+0.00%)
Nov 29, 2012	5.160	5.167	5.160	5.167	600	-0.01(-0.26%)
Nov 28, 2012	5.153	5.200	5.087	5.180	18,040	+0.08(+1.57%)
Nov 27, 2012	5.153	5.160	5.087	5.100	14,536	-0.09(-1.80%)
Nov 26, 2012	5.160	5.193	5.067	5.193	4,743	+0.04(+0.78%)
Nov 23, 2012	5.167	5.167	5.153	5.153	862	-0.03(-0.64%)
Nov 20, 2012	5.187	5.187	5.187	5.187	0	+0.01(+0.13%)
Nov 19, 2012	5.200	5.200	5.100	5.180	13,252	-0.01(-0.26%)
Nov 16, 2012	5.033	5.200	5.013	5.193	15,481	+0.04(+0.84%)
Nov 15, 2012	5.133	5.167	5.133	5.150	8,640	-0.04(-0.83%)
Nov 14, 2012	5.253	5.253	5.110	5.193	1,200	-0.03(-0.64%)
Nov 13, 2012	5.133	5.280	5.087	5.227	43,132	+0.12(+2.35%)
Nov 12, 2012	5.020	5.133	4.947	5.107	31,218	+0.07(+1.32%)
Nov 09, 2012	4.980	5.120	4.925	5.040	35,469	+0.05(+0.93%)
Nov 08, 2012	5.067	5.073	4.935	4.993	8,278	-0.05(-0.93%)
Nov 07, 2012	4.920	5.067	4.920	5.040	32,247	+0.07(+1.48%)
Nov 06, 2012	4.853	4.973	4.853	4.967	38,136	+0.10(+2.05%)
Nov 05, 2012	4.887	4.967	4.867	4.867	11,625	+0.01(+0.27%)
Nov 02, 2012	4.920	4.967	4.807	4.853	10,776	-0.03(-0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.